Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.160 | 8.175 | 7.900 | 8.150 | 55,275 | +0.16(+1.98%) |
Jan 30, 2012 | 7.880 | 8.040 | 7.880 | 7.992 | 24,300 | +0.04(+0.53%) |
Jan 27, 2012 | 7.830 | 7.960 | 7.790 | 7.950 | 32,571 | +0.12(+1.53%) |
Jan 26, 2012 | 8.330 | 8.400 | 7.810 | 7.830 | 38,352 | -0.44(-5.32%) |
Jan 25, 2012 | 8.000 | 8.380 | 7.980 | 8.270 | 29,392 | +0.27(+3.37%) |
Jan 24, 2012 | 7.920 | 8.000 | 7.860 | 8.000 | 18,562 | +0.04(+0.50%) |
Jan 23, 2012 | 8.230 | 8.380 | 7.950 | 7.960 | 19,950 | -0.31(-3.75%) |
Jan 20, 2012 | 8.380 | 8.380 | 8.150 | 8.270 | 21,224 | -0.05(-0.60%) |
Jan 19, 2012 | 8.300 | 8.480 | 8.170 | 8.320 | 36,991 | -0.06(-0.72%) |
Jan 18, 2012 | 8.091 | 8.400 | 8.040 | 8.380 | 119,800 | +0.27(+3.33%) |
Jan 17, 2012 | 7.990 | 8.260 | 7.960 | 8.110 | 13,329 | +0.02(+0.25%) |
Jan 13, 2012 | 8.350 | 8.350 | 8.050 | 8.090 | 4,750 | -0.18(-2.18%) |
Jan 12, 2012 | 7.970 | 8.300 | 7.950 | 8.270 | 71,290 | +0.33(+4.11%) |
Jan 11, 2012 | 8.120 | 8.120 | 7.790 | 7.944 | 32,864 | -0.10(-1.20%) |
Jan 10, 2012 | 8.350 | 8.350 | 8.000 | 8.040 | 24,215 | +0.13(+1.64%) |
Jan 09, 2012 | 8.130 | 8.150 | 7.810 | 7.910 | 27,850 | -0.39(-4.70%) |
Jan 06, 2012 | 8.290 | 8.300 | 8.120 | 8.300 | 11,678 | +0.05(+0.61%) |
Jan 05, 2012 | 8.430 | 8.500 | 8.250 | 8.250 | 21,170 | -0.15(-1.79%) |
Jan 04, 2012 | 7.970 | 8.680 | 7.970 | 8.400 | 20,656 | +0.45(+5.66%) |
Dec 30, 2011 | 7.620 | 7.950 | 7.541 | 7.950 | 53,367 | +0.38(+5.02%) |
Dec 29, 2011 | 7.730 | 7.730 | 7.500 | 7.570 | 52,280 | -0.08(-1.05%) |
Dec 28, 2011 | 7.960 | 7.960 | 7.600 | 7.650 | 115,282 | -0.30(-3.77%) |
Dec 27, 2011 | 7.880 | 8.000 | 7.800 | 7.950 | 6,728 | -0.04(-0.50%) |
Dec 23, 2011 | 7.950 | 8.030 | 7.870 | 7.990 | 17,291 | +0.17(+2.17%) |
Dec 21, 2011 | 7.800 | 7.860 | 7.800 | 7.820 | 54,756 | -0.07(-0.89%) |
Dec 20, 2011 | 7.850 | 8.000 | 7.850 | 7.890 | 59,240 | +0.05(+0.64%) |
Dec 19, 2011 | 7.900 | 7.990 | 7.740 | 7.840 | 65,883 | +0.10(+1.29%) |
Dec 16, 2011 | 7.800 | 7.850 | 7.720 | 7.740 | 25,705 | -0.02(-0.26%) |
Dec 15, 2011 | 7.850 | 7.960 | 7.750 | 7.760 | 50,160 | -0.08(-1.02%) |
Dec 14, 2011 | 8.090 | 8.090 | 7.750 | 7.840 | 19,330 | +0.03(+0.38%) |
Dec 13, 2011 | 8.100 | 8.180 | 7.800 | 7.810 | 61,282 | -0.14(-1.76%) |
Dec 12, 2011 | 8.250 | 8.330 | 7.840 | 7.950 | 80,671 | -0.40(-4.79%) |
Dec 09, 2011 | 8.310 | 8.450 | 8.120 | 8.350 | 19,855 | +0.02(+0.24%) |
Dec 08, 2011 | 8.170 | 8.500 | 8.000 | 8.330 | 177,501 | -0.10(-1.19%) |
Dec 07, 2011 | 8.590 | 8.590 | 8.210 | 8.430 | 34,220 | -0.31(-3.55%) |
Dec 06, 2011 | 8.500 | 8.740 | 8.130 | 8.740 | 55,605 | +0.14(+1.63%) |
Dec 05, 2011 | 9.000 | 9.000 | 8.420 | 8.600 | 39,145 | -0.40(-4.44%) |
Dec 02, 2011 | 9.050 | 9.100 | 8.850 | 9.000 | 13,000 | -0.09(-0.99%) |
Dec 01, 2011 | 9.100 | 9.320 | 8.550 | 9.090 | 69,320 | +0.02(+0.22%) |
Nov 30, 2011 | 8.740 | 9.220 | 8.720 | 9.070 | 51,202 | +0.47(+5.43%) |
Nov 29, 2011 | 8.600 | 8.660 | 8.431 | 8.603 | 18,600 | -0.01(-0.08%) |
Nov 28, 2011 | 8.900 | 8.900 | 8.410 | 8.610 | 40,854 | -0.19(-2.16%) |
Nov 25, 2011 | 8.870 | 8.880 | 8.640 | 8.800 | 18,269 | +0.24(+2.80%) |
Nov 23, 2011 | 9.000 | 9.000 | 8.450 | 8.560 | 15,374 | -0.41(-4.57%) |
Nov 22, 2011 | 8.500 | 8.970 | 8.500 | 8.970 | 11,721 | +0.50(+5.90%) |
Nov 21, 2011 | 8.630 | 8.750 | 8.220 | 8.470 | 58,600 | -0.24(-2.76%) |
Nov 18, 2011 | 8.700 | 8.800 | 8.680 | 8.710 | 6,162 | +0.01(+0.12%) |
Nov 17, 2011 | 8.800 | 8.800 | 8.530 | 8.700 | 22,516 | -0.21(-2.36%) |
Nov 16, 2011 | 8.850 | 8.910 | 8.730 | 8.910 | 27,662 | +0.02(+0.22%) |
Nov 15, 2011 | 8.540 | 8.930 | 8.520 | 8.890 | 12,688 | +0.30(+3.49%) |
Nov 14, 2011 | 8.810 | 8.870 | 8.590 | 8.590 | 14,975 | -0.40(-4.45%) |
Nov 11, 2011 | 8.990 | 9.070 | 8.850 | 8.990 | 49,146 | +0.26(+2.98%) |
Nov 10, 2011 | 9.100 | 9.170 | 8.660 | 8.730 | 46,746 | +0.01(+0.11%) |
Nov 09, 2011 | 9.000 | 9.000 | 8.700 | 8.720 | 9,100 | -0.29(-3.22%) |
Nov 08, 2011 | 9.310 | 9.310 | 8.841 | 9.010 | 34,299 | -0.03(-0.31%) |
Nov 07, 2011 | 9.500 | 9.500 | 9.000 | 9.038 | 9,200 | -0.22(-2.40%) |
Nov 04, 2011 | 9.380 | 9.450 | 9.180 | 9.260 | 6,367 | -0.04(-0.43%) |
Nov 03, 2011 | 9.500 | 9.500 | 9.201 | 9.300 | 19,900 | -0.16(-1.69%) |
Nov 02, 2011 | 8.870 | 9.500 | 8.870 | 9.460 | 21,595 | +0.50(+5.61%) |